Grand Ocean Advanced Resources Co Ltd (0065)

0065
🏛️ Hongkong →
0.40
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 1.51 1.51 1.51 1.51 0.0M
2021-12-30 1.62 1.69 1.44 1.50 0.1M
2021-12-29 1.66 1.76 1.51 1.51 0.1M
2021-12-28 1.70 1.79 1.59 1.66 0.2M
2021-12-24 1.70 1.70 1.59 1.59 0.1M
2021-12-23 1.68 1.71 1.58 1.58 0.1M
2021-12-22 1.70 1.70 1.60 1.60 0.0M
2021-12-21 1.68 1.68 1.52 1.52 0.1M
2021-12-20 1.59 1.61 1.41 1.50 0.1M
2021-12-17 1.45 1.45 1.40 1.41 0.0M
2021-12-16 1.45 1.45 1.45 1.45 0.0M
2021-12-15 1.62 1.62 1.46 1.46 0.0M
2021-12-14 1.45 1.62 1.45 1.50 0.0M
2021-12-13 1.39 1.70 1.39 1.54 0.1M
2021-12-10 1.43 1.43 1.41 1.41 0.0M
2021-12-09 1.41 1.58 1.41 1.48 0.0M
2021-12-08 1.35 1.52 1.35 1.47 0.1M
2021-12-07 1.31 1.45 1.31 1.40 0.0M
2021-12-06 1.26 1.49 1.26 1.43 0.2M
2021-12-03 1.20 1.38 1.20 1.32 0.4M
2021-12-02 1.21 1.35 1.20 1.25 0.2M
2021-12-01 1.44 1.61 1.26 1.27 0.4M
2021-11-30 1.36 1.50 1.30 1.32 0.8M
2021-11-29 1.67 1.67 1.45 1.45 0.7M
2021-11-26 1.71 1.89 1.60 1.62 0.8M
2021-11-25 1.95 2.03 1.80 1.80 0.6M
2021-11-24 2.12 2.19 1.88 1.95 0.6M
2021-11-23 2.15 2.24 2.02 2.12 0.5M
2021-11-22 2.11 2.22 2.00 2.15 0.4M
2021-11-19 2.16 2.24 2.00 2.11 0.5M
2021-11-18 2.35 2.35 2.10 2.18 0.4M
2021-11-17 2.50 2.55 2.30 2.35 0.5M
2021-11-16 2.70 2.90 2.50 2.55 0.4M
2021-11-15 2.80 2.95 2.65 2.75 0.4M
2021-11-12 2.80 3.00 2.80 3.00 0.5M
2021-11-11 2.80 3.00 2.75 3.00 0.0M
2021-11-10 2.80 3.00 2.80 2.90 0.0M
2021-11-09 2.85 2.85 2.85 2.85 0.0M
2021-11-08 2.80 3.10 2.80 2.85 0.0M
2021-11-05 2.80 2.90 2.80 2.85 0.0M
2021-11-04 3.20 3.20 3.20 3.20 0.0M
2021-11-03 3.20 3.20 3.20 3.20 0.0M
2021-11-02 3.25 3.25 3.25 3.25 0.0M
2021-11-01 2.75 3.30 2.75 3.25 0.0M
2021-10-29 2.90 3.20 2.60 3.05 0.0M
2021-10-28 3.05 3.05 3.05 3.05 0.0M
2021-10-27 3.10 3.10 2.75 3.10 0.2M
2021-10-26 3.10 3.10 3.10 3.10 0.0M
2021-10-25 3.05 3.60 3.05 3.60 0.0M
2021-10-22 3.40 3.40 3.40 3.40 0.0M
2021-10-21 3.35 3.40 3.30 3.40 0.1M
2021-10-20 3.35 3.35 3.35 3.35 0.0M
2021-10-19 3.15 3.95 3.15 3.80 0.0M
2021-10-18 3.20 3.30 3.15 3.25 0.2M
2021-10-15 3.15 3.30 3.15 3.25 0.1M
2021-10-12 3.00 3.25 2.95 3.25 0.0M
2021-10-11 2.95 3.25 2.95 3.15 0.3M
2021-10-08 2.90 3.10 2.90 3.10 1.0M
2021-10-07 3.10 3.40 2.75 3.20 0.6M
2021-10-06 4.00 4.00 3.30 3.35 1.1M
2021-10-05 3.85 3.85 3.85 3.85 0.0M
2021-10-04 3.85 3.85 3.85 3.85 0.0M
2021-09-30 3.85 3.85 3.85 3.85 0.0M
2021-09-29 3.85 4.15 3.85 4.00 0.0M
2021-09-28 3.90 3.90 3.90 3.90 0.0M
2021-09-27 3.90 3.90 3.85 3.90 0.0M
2021-09-24 3.90 3.90 3.90 3.90 0.0M
2021-09-23 4.05 4.05 3.90 3.90 0.0M
2021-09-21 4.00 4.00 4.00 4.00 0.0M
2021-09-20 3.50 4.15 3.50 4.05 0.0M
2021-09-17 3.95 3.95 3.90 3.90 0.0M
2021-09-16 3.90 3.90 3.90 3.90 0.0M
2021-09-15 3.95 3.95 3.90 3.90 0.0M
2021-09-14 4.00 4.00 3.95 4.00 0.0M
2021-09-13 4.00 4.00 4.00 4.00 0.0M
2021-09-10 4.05 4.05 4.00 4.00 0.0M
2021-09-09 4.05 4.05 4.05 4.05 0.0M
2021-09-08 4.40 4.40 4.00 4.00 0.0M
2021-09-07 4.10 4.10 4.10 4.10 0.0M
2021-09-06 4.10 4.10 4.10 4.10 0.0M
2021-09-03 4.20 4.20 4.10 4.10 0.0M
2021-09-02 4.20 4.20 4.20 4.20 0.0M
2021-09-01 4.45 4.45 4.45 4.30 0.0M
2021-08-31 4.10 4.10 4.10 4.10 0.0M
2021-08-30 4.05 4.05 4.05 4.10 0.0M
2021-08-27 4.30 4.30 4.30 4.30 0.0M
2021-08-26 4.10 4.30 4.10 4.30 0.0M
2021-08-25 4.15 4.40 4.10 4.40 0.0M
2021-08-24 4.05 5.20 4.05 4.50 0.0M
2021-08-23 4.05 4.05 4.05 4.05 0.0M
2021-08-20 3.85 3.85 3.85 3.85 0.0M
2021-08-19 4.00 4.10 3.95 4.10 0.0M
2021-08-18 3.80 4.10 3.80 4.10 0.0M
2021-08-17 4.20 4.20 4.10 4.20 0.0M
2021-08-16 4.20 4.20 3.80 3.80 0.0M
2021-08-13 4.20 4.25 3.70 4.25 0.0M
2021-08-12 4.35 4.35 4.35 4.35 0.0M
2021-08-11 4.35 4.35 4.35 4.35 0.0M
2021-08-10 4.00 4.35 3.65 4.35 0.0M
2021-08-09 4.00 4.00 4.00 4.00 0.0M
2021-08-06 4.10 4.10 4.10 4.10 0.0M
2021-08-05 4.15 4.15 4.15 4.15 0.0M
2021-08-04 4.15 4.15 4.15 4.15 0.0M
2021-08-03 3.65 4.40 3.60 4.15 0.0M
2021-08-02 4.00 4.40 4.00 4.40 0.0M
2021-07-30 4.00 4.40 4.00 4.40 0.0M
2021-07-29 4.40 4.40 4.40 4.40 0.0M
2021-07-28 4.40 4.60 4.40 4.40 0.1M
2021-07-27 4.50 4.60 4.35 4.40 0.1M
2021-07-26 3.60 4.25 3.40 4.20 0.1M
2021-07-23 3.95 4.00 3.90 3.90 0.0M
2021-07-22 3.55 4.15 3.55 3.75 0.1M
2021-07-21 3.20 3.55 3.20 3.55 0.1M
2021-07-20 3.05 4.60 3.00 3.20 0.8M
2021-07-19 2.85 2.95 2.85 2.95 0.0M
2021-07-16 2.70 2.75 2.70 2.80 0.0M
2021-07-15 2.65 2.65 2.65 2.65 0.0M
2021-07-14 2.55 3.10 2.46 2.60 0.0M
2021-07-13 2.55 2.55 2.55 2.55 0.0M
2021-07-12 2.35 2.90 2.19 2.55 0.1M
2021-07-09 2.30 2.45 2.11 2.15 0.0M
2021-07-08 2.38 2.50 2.30 2.30 0.0M
2021-07-07 2.24 2.42 2.19 2.22 0.1M
2021-07-06 2.30 2.49 2.00 2.00 0.1M
2021-07-05 2.47 2.80 2.25 2.25 0.1M
2021-07-02 2.85 2.95 2.47 2.47 0.1M
2021-06-30 2.90 3.05 2.80 2.80 0.1M
2021-06-29 2.90 3.25 2.80 2.90 0.1M
2021-06-28 3.30 3.30 3.00 3.10 0.0M
2021-06-25 3.40 3.55 3.05 3.05 0.0M
2021-06-24 3.80 3.90 3.45 3.45 0.0M
2021-06-23 3.90 3.95 3.80 3.80 0.0M
2021-06-22 4.10 4.20 3.90 3.90 0.0M
2021-06-21 4.10 4.10 3.90 4.10 0.0M
2021-06-18 4.20 4.20 4.00 4.00 0.0M
2021-06-17 4.30 4.30 4.30 4.20 0.0M
2021-06-16 4.90 4.90 4.30 4.30 0.0M
2021-06-15 4.70 4.70 4.70 4.70 0.0M
2021-06-11 4.70 4.70 4.70 4.70 0.0M
2021-06-10 4.70 4.70 4.70 4.70 0.0M
2021-06-09 4.70 4.70 4.70 4.70 0.0M
2021-06-08 4.70 4.70 4.70 4.70 0.0M
2021-06-07 4.70 4.70 4.70 4.70 0.0M
2021-06-04 4.70 4.70 4.70 4.70 0.0M
2021-06-03 4.80 4.80 4.80 4.80 0.0M
2021-06-02 4.80 4.80 4.80 4.80 0.0M
2021-06-01 4.90 4.90 4.80 4.80 0.0M
2021-05-31 5.10 5.10 5.00 5.00 0.0M
2021-05-28 4.80 4.80 4.75 4.80 0.0M
2021-05-27 4.80 4.95 4.70 4.90 0.0M
2021-05-26 4.80 5.00 4.70 4.95 0.0M
2021-05-25 5.10 5.10 5.00 5.00 0.0M
2021-05-24 4.90 4.90 4.90 4.90 0.0M
2021-05-21 4.95 4.95 4.95 4.90 0.0M
2021-05-20 4.95 4.95 4.80 4.95 0.0M
2021-05-18 5.00 5.00 4.75 4.95 0.0M
2021-05-17 5.10 5.10 4.70 4.90 0.0M
2021-05-14 5.00 5.00 5.00 5.00 0.0M
2021-05-13 5.00 5.00 5.00 5.00 0.0M
2021-05-12 4.90 5.20 4.90 5.00 0.0M
2021-05-11 4.90 4.90 4.90 4.90 0.0M
2021-05-10 4.90 4.90 4.90 4.90 0.0M
2021-05-07 4.80 4.80 4.80 4.80 0.0M
2021-05-06 4.85 4.85 4.80 4.80 0.0M
2021-05-05 5.00 5.10 5.00 5.10 0.0M
2021-05-04 4.60 5.10 4.60 5.00 0.0M
2021-05-03 4.75 4.75 4.75 4.75 0.0M
2021-04-30 4.75 5.10 4.75 4.75 0.0M
2021-04-29 5.20 5.20 5.20 4.95 0.0M
2021-04-28 5.10 5.20 4.70 4.95 0.0M
2021-04-27 4.85 4.85 4.85 4.85 0.0M
2021-04-26 4.60 4.90 4.60 4.90 0.0M
2021-04-23 5.10 5.10 5.10 5.10 0.0M
2021-04-22 4.80 5.20 4.80 5.20 0.0M
2021-04-21 4.90 4.90 4.90 4.90 0.0M
2021-04-20 5.20 5.20 5.20 5.10 0.0M
2021-04-19 4.60 5.40 4.60 5.30 0.0M
2021-04-16 5.00 5.00 5.00 5.00 0.0M
2021-04-15 5.00 5.00 5.00 5.00 0.0M
2021-04-14 5.10 5.10 5.10 5.10 0.0M
2021-04-13 5.10 5.10 5.10 5.10 0.0M
2021-04-12 5.30 5.30 5.30 5.30 0.0M
2021-04-09 5.60 5.70 5.40 5.30 0.0M
2021-04-08 4.90 4.90 4.90 4.90 0.0M
2021-04-07 4.60 4.60 4.60 4.65 0.0M
2021-04-01 5.30 5.30 4.65 4.65 0.0M
2021-03-31 5.90 5.90 4.50 5.50 0.0M
2021-03-30 4.65 4.65 4.65 4.65 0.0M
2021-03-29 4.70 4.70 4.70 4.65 0.0M
2021-03-26 4.80 4.80 4.70 4.70 0.0M
2021-03-25 4.60 4.60 4.60 4.60 0.0M
2021-03-24 4.95 4.95 4.95 4.95 0.0M
2021-03-23 4.95 4.95 4.95 4.95 0.0M
2021-03-22 5.00 5.00 5.00 5.00 0.0M
2021-03-19 5.10 5.10 5.10 5.10 0.0M
2021-03-18 5.20 5.40 4.75 5.30 0.0M
2021-03-17 4.90 4.90 4.90 4.80 0.0M
2021-03-16 4.90 4.90 4.90 4.90 0.0M
2021-03-15 4.60 4.65 4.60 4.70 0.0M
2021-03-12 4.90 4.90 4.90 4.90 0.0M
2021-03-11 5.00 5.00 4.95 4.90 0.0M
2021-03-10 4.95 4.95 4.95 4.95 0.0M
2021-03-09 4.95 4.95 4.95 4.95 0.0M
2021-03-08 5.90 5.90 4.65 4.95 0.1M
2021-03-05 5.50 5.50 5.30 5.30 0.0M
2021-03-04 5.60 5.80 5.50 5.50 0.0M
2021-03-03 5.70 5.80 5.20 5.20 0.0M
2021-03-02 5.30 5.30 5.30 5.30 0.0M
2021-03-01 5.40 5.40 5.20 5.30 0.0M
2021-02-26 5.80 5.80 5.30 5.30 0.0M
2021-02-25 6.00 6.10 5.30 5.80 0.0M
2021-02-24 5.70 6.00 5.50 5.90 0.0M
2021-02-23 5.80 5.80 5.80 5.80 0.0M
2021-02-22 5.80 6.20 5.80 5.80 0.0M
2021-02-19 5.80 5.80 5.80 5.80 0.0M
2021-02-18 5.40 5.80 5.40 5.80 0.0M
2021-02-17 5.30 5.90 5.30 5.40 0.0M
2021-02-16 5.60 6.30 5.10 5.50 0.0M
2021-02-11 5.50 5.60 5.50 5.60 0.0M
2021-02-10 5.80 6.40 5.50 5.60 0.0M
2021-02-09 5.50 6.50 5.50 6.40 0.0M
2021-02-08 5.30 5.30 5.30 5.30 0.0M
2021-02-05 5.00 5.30 4.60 5.30 0.1M
2021-02-04 5.90 5.90 4.95 5.40 0.1M
2021-02-03 5.00 5.00 4.90 4.90 0.0M
2021-02-02 5.50 5.50 5.00 5.20 0.0M
2021-02-01 5.10 5.80 5.00 5.60 0.0M
2021-01-29 6.00 6.00 6.00 6.00 0.0M
2021-01-28 6.00 6.00 6.00 6.00 0.0M
2021-01-27 6.00 6.10 6.00 6.00 0.0M
2021-01-26 5.70 5.70 5.70 5.70 0.0M
2021-01-25 5.60 6.00 5.60 5.70 0.0M
2021-01-22 5.50 6.00 5.50 5.60 0.0M
2021-01-21 6.50 6.50 5.80 6.00 0.0M
2021-01-20 5.90 6.50 5.50 5.70 0.0M
2021-01-19 5.50 5.60 5.20 5.40 0.0M
2021-01-18 6.00 6.10 5.70 6.00 0.0M
2021-01-15 6.10 6.40 6.00 6.20 0.0M
2021-01-14 6.10 6.40 6.00 6.10 0.1M
2021-01-13 7.10 7.10 6.20 6.50 0.1M
2021-01-12 6.40 7.30 6.40 6.80 0.1M
2021-01-11 6.30 7.80 6.30 6.60 0.2M
2021-01-08 6.80 7.30 6.10 6.90 0.1M
2021-01-07 6.40 7.10 6.00 6.30 0.1M
2021-01-06 6.10 7.80 6.10 6.40 0.1M
2021-01-05 7.00 7.00 6.10 6.10 0.0M
2021-01-04 7.00 7.80 6.60 7.40 0.4M